25.05
+0.35(+1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.63 | 24.7 | 24.7 | 25.2 | 24.24 | 7M |
| December 03, 2025 | 25.46 | 24.41 | 24.41 | 25.47 | 24.08 | 6.7M |
| December 02, 2025 | 24.98 | 25.4 | 25.4 | 25.95 | 24.81 | 10.7M |
| December 01, 2025 | 24.69 | 25 | 25 | 25.06 | 24.15 | 7.86M |
| November 28, 2025 | 24.12 | 24.47 | 24.47 | 24.57 | 23.9 | 4.27M |
| November 27, 2025 | 23.85 | 24.11 | 24.11 | 24.49 | 23.8 | 4.87M |
| November 26, 2025 | 24.11 | 24 | 24 | 24.53 | 23.63 | 5.31M |
| November 25, 2025 | 24.1 | 24.26 | 24.26 | 24.41 | 23.8 | 4.32M |
| November 24, 2025 | 23.1 | 23.9 | 23.9 | 24.09 | 23.01 | 4.01M |
| November 21, 2025 | 23.53 | 23.1 | 23.1 | 23.8 | 22.8 | 4.42M |
| November 20, 2025 | 23.71 | 23.85 | 23.85 | 24.09 | 23.33 | 4.33M |
| November 19, 2025 | 24.47 | 23.65 | 23.65 | 24.47 | 23.56 | 4.43M |
| November 18, 2025 | 24.51 | 24.28 | 24.28 | 24.72 | 24.15 | 3.78M |
| November 17, 2025 | 24.73 | 24.76 | 24.76 | 25.05 | 24.5 | 4.04M |
| November 14, 2025 | 24.97 | 24.5 | 24.5 | 25.32 | 24.41 | 5.17M |
| November 13, 2025 | 24.67 | 24.97 | 24.97 | 25.5 | 24.64 | 5.9M |
| November 12, 2025 | 25.07 | 24.52 | 24.52 | 25.26 | 24.31 | 4.38M |
| November 11, 2025 | 25.43 | 25 | 25 | 25.48 | 24.7 | 4.3M |
| November 10, 2025 | 25.5 | 25.24 | 25.24 | 26.2 | 25.1 | 5.89M |
| November 07, 2025 | 25.8 | 25.45 | 25.45 | 25.9 | 25.11 | 4.51M |
| November 06, 2025 | 25.66 | 26.07 | 26.07 | 26.2 | 25.4 | 4.66M |
| November 05, 2025 | 25.13 | 25.63 | 25.63 | 25.99 | 25.09 | 5.58M |
| November 04, 2025 | 26.62 | 25.8 | 25.8 | 26.74 | 25.5 | 7.61M |
| November 03, 2025 | 27.02 | 26.64 | 26.64 | 27.02 | 25.68 | 9.7M |
| October 31, 2025 | 26.97 | 27.04 | 27.04 | 27.56 | 26.66 | 8.92M |
| October 30, 2025 | 28.85 | 26.97 | 26.97 | 29.1 | 26.87 | 13.56M |
| October 29, 2025 | 28.2 | 28.94 | 28.94 | 29.1 | 28 | 10.69M |
| October 28, 2025 | 31.33 | 28.45 | 28.45 | 31.5 | 27.9 | 24.43M |
| October 27, 2025 | 30.9 | 31.19 | 31.19 | 31.58 | 30.53 | 13.46M |
| October 24, 2025 | 29.7 | 30.5 | 30.5 | 30.84 | 29.42 | 8.8M |
| October 23, 2025 | 29.91 | 29.55 | 29.55 | 30.49 | 29.01 | 6.66M |
| October 22, 2025 | 31.1 | 30.35 | 30.35 | 31.1 | 29.83 | 8.85M |
| October 21, 2025 | 28.8 | 30.99 | 30.99 | 31.88 | 28.8 | 16.79M |
| October 20, 2025 | 28 | 28.41 | 28.41 | 28.75 | 27.91 | 6.53M |
| October 17, 2025 | 28.9 | 27.61 | 27.61 | 28.97 | 27.61 | 8.3M |
| October 16, 2025 | 29.15 | 28.63 | 28.63 | 29.15 | 28.08 | 8.95M |
| October 15, 2025 | 27.96 | 29.12 | 29.12 | 29.13 | 27.5 | 11.89M |
| October 14, 2025 | 29.89 | 27.93 | 27.93 | 30.23 | 27.6 | 11.45M |
| October 13, 2025 | 28.7 | 29.75 | 29.75 | 30.19 | 28.56 | 15.22M |
| October 10, 2025 | 32.6 | 31.27 | 31.27 | 33.55 | 31.22 | 12.62M |
| October 09, 2025 | 33.5 | 32.94 | 32.94 | 33.98 | 32.69 | 9.86M |
| September 30, 2025 | 34.68 | 33.04 | 33.04 | 35.16 | 33.04 | 11.14M |
| September 29, 2025 | 33.51 | 34.53 | 34.53 | 35.1 | 33.51 | 9.3M |
| September 26, 2025 | 34.95 | 33.79 | 33.79 | 35.66 | 33.71 | 10.77M |
| September 25, 2025 | 35.74 | 35 | 35 | 36.7 | 34.76 | 10.8M |
| September 24, 2025 | 37.15 | 35.94 | 35.94 | 37.37 | 35.51 | 16.21M |
| September 23, 2025 | 36.07 | 37.15 | 37.15 | 37.39 | 34.29 | 23.41M |
| September 22, 2025 | 33.01 | 36.5 | 36.5 | 36.78 | 32.33 | 24.46M |
| September 19, 2025 | 31.76 | 32.51 | 32.51 | 33.4 | 31 | 18.83M |
| September 18, 2025 | 31.94 | 32.03 | 32.03 | 33.79 | 31.18 | 22.28M |
| September 17, 2025 | 30.57 | 31.62 | 31.62 | 31.87 | 30.03 | 14.42M |
| September 16, 2025 | 29.5 | 30.54 | 30.54 | 30.87 | 29.09 | 18.22M |
| September 15, 2025 | 28.2 | 29.12 | 29.12 | 30.43 | 28 | 19.83M |
| September 12, 2025 | 28.29 | 28.2 | 28.2 | 29.5 | 27.62 | 16.96M |
| September 11, 2025 | 27.88 | 28.26 | 28.26 | 28.85 | 26.97 | 14.81M |
| September 10, 2025 | 30.07 | 27.88 | 27.88 | 30.07 | 27.32 | 22.28M |
| September 09, 2025 | 31.17 | 30.08 | 30.08 | 31.17 | 29.51 | 11.54M |
| September 08, 2025 | 28.6 | 30.52 | 30.52 | 30.9 | 28.56 | 21.31M |
| September 05, 2025 | 27.15 | 28.37 | 28.37 | 28.93 | 25.86 | 17.16M |
| September 04, 2025 | 27.98 | 27 | 27 | 29.49 | 26.44 | 19.93M |